Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 71.06 | 71.88 | 70.28 | 71.88 | 1,730,020 | +1.17(+1.65%) |
Jun 29, 2016 | 70.10 | 71.09 | 70.01 | 70.72 | 1,126,858 | +1.28(+1.85%) |
Jun 28, 2016 | 68.21 | 69.62 | 67.90 | 69.43 | 1,821,616 | +2.15(+3.20%) |
Jun 27, 2016 | 68.94 | 69.20 | 66.48 | 67.28 | 2,379,466 | -2.50(-3.58%) |
Jun 24, 2016 | 70.83 | 71.64 | 69.65 | 69.78 | 2,601,647 | -3.68(-5.01%) |
Jun 23, 2016 | 73.40 | 73.88 | 72.78 | 73.46 | 1,530,032 | +0.80(+1.10%) |
Jun 22, 2016 | 71.97 | 73.07 | 71.79 | 72.66 | 1,763,101 | +0.88(+1.22%) |
Jun 21, 2016 | 71.20 | 72.23 | 71.20 | 71.78 | 1,421,839 | -0.54(-0.75%) |
Jun 20, 2016 | 72.79 | 73.45 | 72.18 | 72.32 | 2,104,774 | +0.39(+0.54%) |
Jun 17, 2016 | 71.05 | 72.38 | 70.79 | 71.93 | 2,599,849 | +0.84(+1.19%) |
Jun 16, 2016 | 70.11 | 71.35 | 69.47 | 71.09 | 1,840,314 | +0.58(+0.83%) |
Jun 15, 2016 | 70.28 | 71.15 | 69.77 | 70.50 | 2,101,777 | +0.59(+0.85%) |
Jun 14, 2016 | 70.28 | 71.14 | 69.73 | 69.91 | 1,268,547 | -0.36(-0.52%) |
Jun 13, 2016 | 70.93 | 71.26 | 70.26 | 70.28 | 1,915,039 | -0.73(-1.02%) |
Jun 10, 2016 | 71.89 | 71.91 | 70.47 | 71.00 | 1,383,420 | -1.28(-1.76%) |
Jun 09, 2016 | 72.02 | 72.40 | 70.78 | 72.28 | 2,152,601 | -0.30(-0.41%) |
Jun 08, 2016 | 70.92 | 73.20 | 70.65 | 72.57 | 2,206,257 | +1.87(+2.64%) |
Jun 07, 2016 | 70.34 | 71.59 | 70.34 | 70.71 | 1,350,776 | +0.40(+0.56%) |
Jun 06, 2016 | 70.54 | 71.18 | 69.73 | 70.31 | 1,768,980 | +0.14(+0.19%) |
Jun 03, 2016 | 69.73 | 70.48 | 69.16 | 70.18 | 1,842,167 | -0.05(-0.07%) |
Jun 02, 2016 | 69.74 | 70.28 | 69.29 | 70.23 | 1,188,620 | +0.14(+0.19%) |
Jun 01, 2016 | 70.34 | 70.43 | 69.06 | 70.09 | 1,807,752 | -0.89(-1.25%) |
May 31, 2016 | 70.90 | 72.32 | 70.22 | 70.98 | 2,007,457 | +0.05(+0.07%) |
May 27, 2016 | 70.88 | 70.93 | 70.93 | 70.93 | 1,184,908 | +0.14(+0.20%) |
May 26, 2016 | 70.47 | 71.16 | 69.96 | 70.78 | 2,044,640 | +0.44(+0.62%) |
May 25, 2016 | 69.49 | 70.72 | 69.36 | 70.34 | 4,515,173 | +0.91(+1.31%) |
May 24, 2016 | 71.77 | 72.14 | 68.80 | 69.43 | 3,932,041 | -2.08(-2.90%) |
May 23, 2016 | 72.08 | 72.44 | 71.30 | 71.51 | 1,977,342 | -0.63(-0.88%) |
May 20, 2016 | 71.59 | 72.40 | 71.38 | 72.14 | 1,680,285 | +0.94(+1.32%) |
May 19, 2016 | 72.21 | 72.48 | 70.65 | 71.21 | 1,924,323 | -1.00(-1.38%) |
May 18, 2016 | 72.32 | 74.11 | 71.43 | 72.20 | 2,469,541 | -0.30(-0.41%) |
May 17, 2016 | 72.71 | 74.30 | 72.36 | 72.50 | 2,572,064 | -0.32(-0.44%) |
May 16, 2016 | 72.62 | 73.99 | 72.62 | 72.82 | 1,880,589 | +0.23(+0.31%) |
May 13, 2016 | 74.14 | 74.84 | 72.02 | 72.59 | 2,165,355 | -1.87(-2.51%) |
May 12, 2016 | 75.33 | 75.68 | 73.99 | 74.46 | 1,555,319 | -0.54(-0.72%) |
May 11, 2016 | 76.05 | 76.41 | 74.98 | 75.00 | 1,703,003 | -1.26(-1.65%) |
May 10, 2016 | 74.91 | 76.58 | 74.55 | 76.25 | 1,417,921 | +1.71(+2.30%) |
May 09, 2016 | 75.29 | 75.29 | 74.30 | 74.54 | 1,953,677 | -1.17(-1.54%) |
May 06, 2016 | 74.27 | 75.94 | 74.15 | 75.71 | 1,530,678 | +0.60(+0.80%) |
May 05, 2016 | 75.28 | 76.20 | 74.88 | 75.11 | 1,442,293 | +0.07(+0.09%) |
May 04, 2016 | 74.29 | 75.55 | 74.29 | 75.04 | 1,904,324 | +0.27(+0.36%) |
May 03, 2016 | 75.93 | 75.93 | 73.89 | 74.77 | 2,179,341 | -1.33(-1.74%) |
May 02, 2016 | 76.18 | 76.37 | 75.42 | 76.09 | 1,657,259 | +0.51(+0.68%) |
Apr 29, 2016 | 76.81 | 77.14 | 75.07 | 75.58 | 3,047,182 | -1.57(-2.03%) |
Apr 28, 2016 | 77.83 | 78.61 | 76.96 | 77.15 | 1,294,166 | -1.05(-1.34%) |
Apr 27, 2016 | 78.00 | 78.93 | 77.34 | 78.20 | 2,077,733 | +0.15(+0.19%) |
Apr 26, 2016 | 76.46 | 78.77 | 76.25 | 78.05 | 2,951,314 | +1.41(+1.84%) |
Apr 25, 2016 | 76.54 | 76.64 | 75.03 | 76.64 | 3,065,469 | +0.03(+0.04%) |
Apr 22, 2016 | 74.91 | 76.69 | 74.09 | 76.61 | 7,359,836 | +7.30(+10.53%) |
Apr 21, 2016 | 69.85 | 70.46 | 69.26 | 69.31 | 2,408,130 | -0.44(-0.64%) |
Apr 20, 2016 | 69.59 | 70.07 | 68.89 | 69.75 | 1,917,409 | +0.33(+0.47%) |
Apr 19, 2016 | 69.11 | 69.95 | 68.90 | 69.43 | 2,767,303 | +1.03(+1.51%) |
Apr 18, 2016 | 68.44 | 68.96 | 67.69 | 68.39 | 2,109,301 | -0.08(-0.11%) |
Apr 15, 2016 | 69.05 | 69.28 | 68.26 | 68.47 | 1,759,785 | -0.43(-0.62%) |
Apr 14, 2016 | 68.35 | 69.14 | 68.11 | 68.90 | 2,238,208 | +0.84(+1.23%) |
Apr 13, 2016 | 66.63 | 68.58 | 66.52 | 68.06 | 5,167,323 | +2.03(+3.07%) |
Apr 12, 2016 | 66.63 | 66.84 | 65.61 | 66.03 | 3,140,399 | -0.47(-0.71%) |
Apr 11, 2016 | 66.36 | 68.09 | 65.55 | 66.50 | 3,746,989 | -1.85(-2.71%) |
Apr 08, 2016 | 67.65 | 69.26 | 67.65 | 68.35 | 2,152,385 | +1.17(+1.74%) |
Apr 07, 2016 | 67.68 | 68.67 | 66.89 | 67.19 | 1,975,615 | -0.88(-1.29%) |
Apr 06, 2016 | 67.89 | 68.35 | 66.70 | 68.07 | 1,270,379 | -0.04(-0.06%) |
Apr 05, 2016 | 68.57 | 68.87 | 67.79 | 68.11 | 1,334,768 | -1.08(-1.56%) |
Apr 04, 2016 | 69.73 | 70.53 | 69.13 | 69.19 | 1,114,907 | -0.40(-0.58%) |